ETHE Historical USD Price
Daily close · Mar 8, 2022 → Jun 12, 2023Daily price history
Feb 11, 2023 → Jun 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-06-12 | $0.00079642 | $0.0008072 | $0.00074997 | $0.00078006 | $0.66 |
| 2023-06-11 | $0.00080646 | $0.0008077 | $0.00079145 | $0.00079654 | $1.20 |
| 2023-06-10 | $0.00088027 | $0.00088039 | $0.00078516 | $0.00080707 | $7.28 |
| 2023-06-09 | $0.00105012 | $0.00105027 | $0.00086803 | $0.00088051 | $11.16 |
| 2023-03-08 | $0.00124051 | $0.00125839 | $0.00122456 | $0.00123104 | $11.82 |
| 2023-03-07 | $0.00123486 | $0.00124406 | $0.00122193 | $0.00124043 | $11.91 |
| 2023-03-06 | $0.00123871 | $0.00124208 | $0.00121776 | $0.00123495 | $11.86 |
| 2023-03-05 | $0.00124263 | $0.00125423 | $0.00123512 | $0.00123852 | $11.89 |
| 2023-03-04 | $0.00124465 | $0.00124886 | $0.00122973 | $0.00124234 | $11.93 |
| 2023-03-03 | $0.0012856 | $0.00128605 | $0.00123582 | $0.0012439 | $11.94 |
| 2023-03-02 | $0.0012978 | $0.00130122 | $0.00126972 | $0.00128534 | $12.34 |
| 2023-03-01 | $0.00129218 | $0.00131249 | $0.00128976 | $0.00129829 | $12.46 |
| 2023-02-28 | $0.00130622 | $0.00131033 | $0.00128759 | $0.00129199 | $12.40 |
| 2023-02-27 | $0.00132347 | $0.00132585 | $0.00128967 | $0.00130623 | $12.54 |
| 2023-02-26 | $0.00129642 | $0.00132684 | $0.00129003 | $0.00132352 | $12.71 |
| 2023-02-25 | $0.00129576 | $0.0012985 | $0.00127491 | $0.00129607 | $12.44 |
| 2023-02-24 | $0.00132182 | $0.00133665 | $0.00128645 | $0.0012948 | $12.43 |
| 2023-02-23 | $0.00133954 | $0.00134905 | $0.00131284 | $0.00132245 | $12.70 |
| 2023-02-22 | $0.0013354 | $0.00134075 | $0.00130381 | $0.00134075 | $12.87 |
| 2023-02-21 | $0.00135902 | $0.0013656 | $0.00132873 | $0.00133418 | $35.22 |
| 2023-02-20 | $0.00134877 | $0.00138051 | $0.00133669 | $0.00135842 | $27.17 |
| 2023-02-19 | $0.00136855 | $0.00137692 | $0.00134502 | $0.00134765 | $6.61 |
| 2023-02-18 | $0.00135378 | $0.00137753 | $0.00135378 | $0.00137023 | $6.72 |
| 2023-02-17 | $0.00131706 | $0.00136738 | $0.00131482 | $0.00135547 | $6.64 |
| 2023-02-16 | $0.00137221 | $0.00140912 | $0.00131798 | $0.00131812 | $6.46 |
| 2023-02-15 | $0.00128354 | $0.00137217 | $0.00127541 | $0.00137052 | $6.72 |
| 2023-02-14 | $0.00127557 | $0.00130213 | $0.0012573 | $0.00128315 | $29.73 |
| 2023-02-13 | $0.00135466 | $0.00136566 | $0.00122933 | $0.00127586 | $29.56 |
| 2023-02-12 | $0.00134536 | $0.0013874 | $0.00132777 | $0.00135444 | $31.38 |
| 2023-02-11 | $0.00132559 | $0.00134805 | $0.00132363 | $0.00134537 | $31.17 |